株価チャート
2010/06/24～2011/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2012 | 10/1, 株式分割 1→2 |
| 2012 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 819 | 819 | 815 | 815 | -0.46% | 2,000 | 47億1656万 | -2.04% | 6.64 | 0.63 |
| 03/30 | 820 | 820 | 819 | 819 | -0.15% | 800 | - | -1.59% | - | - |
| 03/29 | 839 | 839 | 820 | 820 | -1.94% | 800 | - | -1.44% | - | - |
| 03/28 | 836 | 836 | 836 | 836 | +0.45% | 400 | - | +0.51% | - | - |
| 03/25 | 836 | 836 | 833 | 833 | -2.92% | 15,200 | - | +0.18% | - | - |
| 03/24 | 846 | 858 | 846 | 858 | +2.08% | 5,600 | - | +3.31% | - | - |
| 03/23 | 856 | 856 | 836 | 840 | -1.75% | 7,600 | - | +1.33% | - | - |
| 03/22 | 861 | 913 | 855 | 855 | +5.39% | 6,400 | - | +3.26% | - | - |
| 03/18 | 811 | 811 | 811 | 811 | +2.69% | 400 | - | -1.79% | - | - |
| 03/15 | 806 | 806 | 778 | 790 | -2.17% | 5,200 | - | -4.24% | - | - |
| 03/14 | 813 | 813 | 803 | 808 | -4.72% | 5,600 | - | -2.12% | - | - |
| 03/11 | 845 | 848 | 845 | 848 | +0.59% | 800 | - | +2.73% | - | - |
| 03/10 | 843 | 843 | 843 | 843 | 0% | 400 | - | +2.37% | - | - |
| 03/09 | 843 | 843 | 843 | 843 | -0.15% | 400 | - | +2.62% | - | - |
| 03/08 | 844 | 844 | 844 | 844 | -0.15% | 1,200 | - | +2.9% | - | - |
| 03/07 | 845 | 845 | 845 | 845 | 0% | 400 | - | +3.3% | - | - |
| 03/03 | 844 | 845 | 844 | 845 | +0.15% | 800 | - | +3.55% | - | - |
| 03/02 | 874 | 874 | 844 | 844 | +0.75% | 1,600 | - | +3.53% | - | - |
| 02/28 | 838 | 838 | 838 | 838 | +0.9% | 400 | - | +3.01% | - | - |
| 02/25 | 873 | 873 | 830 | 830 | -1.48% | 14,000 | - | +2.34% | - | - |
| 02/24 | 841 | 843 | 838 | 843 | +0.3% | 2,400 | - | +4.01% | - | - |
| 02/23 | 829 | 840 | 829 | 840 | +1.97% | 2,400 | - | +3.96% | - | - |
| 02/22 | 833 | 838 | 824 | 824 | +0.15% | 9,600 | - | +2.08% | - | - |
| 02/21 | 830 | 830 | 819 | 823 | +0.46% | 2,800 | - | +2.05% | - | - |
| 02/18 | 818 | 819 | 818 | 819 | +0.15% | 1,600 | - | +1.83% | - | - |
| 02/17 | 818 | 818 | 818 | 818 | +0.46% | 400 | - | +1.81% | - | - |
| 02/16 | 814 | 814 | 814 | 814 | -0.31% | 400 | - | +1.47% | - | - |
| 02/15 | 818 | 818 | 816 | 816 | -0.15% | 1,200 | - | +1.9% | - | - |
| 02/14 | 808 | 818 | 808 | 818 | +1.4% | 2,800 | - | +2.19% | - | - |
| 02/10 | 816 | 816 | 806 | 806 | -1.23% | 1,200 | - | +1.03% | - | - |
| 02/09 | 811 | 816 | 811 | 816 | +0.46% | 2,000 | - | +2.42% | - | - |
| 02/08 | 806 | 813 | 804 | 813 | +0.78% | 2,800 | - | +2.07% | - | - |
| 02/07 | 806 | 806 | 806 | 806 | +1.57% | 400 | - | +1.29% | - | - |
| 02/04 | 794 | 794 | 794 | 794 | -0.16% | 1,600 | - | -0.28% | - | - |
| 02/03 | 800 | 800 | 795 | 795 | -0.63% | 2,000 | - | -0.13% | - | - |
| 02/02 | 799 | 800 | 799 | 800 | +0.31% | 1,600 | - | +0.5% | - | - |
| 02/01 | 798 | 798 | 798 | 798 | 0% | 800 | - | +0.31% | - | - |
| 01/31 | 803 | 810 | 798 | 798 | -2.74% | 3,600 | - | +0.31% | - | - |
| 01/28 | 809 | 820 | 809 | 820 | +3.14% | 800 | - | +3.27% | - | - |
| 01/26 | 795 | 795 | 795 | 795 | +0.79% | 400 | - | +0.38% | - | - |
| 01/25 | 823 | 823 | 789 | 789 | -2.62% | 16,800 | - | -0.28% | - | - |
| 01/24 | 810 | 810 | 810 | 810 | +1.57% | 400 | - | +2.4% | - | - |
| 01/21 | 798 | 800 | 798 | 798 | 0% | 4,000 | - | +1.21% | - | - |
| 01/20 | 800 | 804 | 796 | 798 | -0.62% | 4,800 | - | +1.33% | - | - |
| 01/19 | 800 | 803 | 800 | 803 | +0.16% | 1,600 | - | +1.97% | - | - |
| 01/18 | 795 | 801 | 795 | 801 | +0.63% | 800 | - | +1.94% | - | - |
| 01/17 | 800 | 800 | 796 | 796 | -0.16% | 1,200 | - | +1.56% | - | - |
| 01/14 | 784 | 798 | 784 | 798 | +1.75% | 1,200 | - | +1.98% | - | - |
| 01/12 | 796 | 803 | 784 | 784 | -0.48% | 4,000 | - | +0.48% | - | - |
| 01/11 | 788 | 788 | 788 | 788 | 0% | 400 | - | +1.09% | - | - |
| 01/06 | 788 | 788 | 788 | 788 | -1.87% | 800 | - | +1.22% | - | - |
| 01/05 | 803 | 803 | 803 | 803 | +1.58% | 1,200 | - | +3.28% | - | - |
| 01/04 | 790 | 790 | 790 | 790 | +2.1% | 400 | - | +1.94% | - | - |
| 2010 |
| 12/30 | 779 | 811 | 774 | 774 | -0.64% | 10,400 | - | +0.1% | - | - |
| 12/29 | 800 | 801 | 779 | 779 | -2.5% | 7,600 | - | +0.87% | - | - |
| 12/28 | 789 | 801 | 789 | 799 | -0.16% | 2,000 | - | +3.73% | - | - |
| 12/27 | 800 | 813 | 800 | 800 | -1.08% | 1,600 | - | +4.17% | - | - |
| 12/24 | 810 | 814 | 809 | 809 | +1.09% | 16,400 | - | +5.58% | - | - |
| 12/22 | 795 | 800 | 791 | 800 | +1.43% | 2,000 | - | +4.71% | - | - |
| 12/21 | 783 | 795 | 783 | 789 | +0.96% | 5,600 | - | +3.65% | - | - |
| 12/17 | 779 | 796 | 779 | 781 | -0.79% | 2,000 | - | +2.93% | - | - |
| 12/16 | 774 | 788 | 774 | 788 | +1.78% | 800 | - | +4.03% | - | - |
| 12/15 | 775 | 775 | 774 | 774 | +0.16% | 1,200 | - | +2.35% | - | - |
| 12/14 | 775 | 788 | 773 | 773 | -0.16% | 7,200 | - | +2.45% | - | - |
| 12/13 | 775 | 775 | 774 | 774 | +0.32% | 800 | - | +2.89% | - | - |
| 12/09 | 754 | 771 | 754 | 771 | +2.32% | 1,600 | - | +2.83% | - | - |
| 12/07 | 760 | 760 | 750 | 754 | -0.66% | 8,800 | - | +0.63% | - | - |
| 12/06 | 759 | 759 | 759 | 759 | -6.47% | 400 | - | +1.44% | - | - |
| 12/03 | 811 | 811 | 811 | 811 | +6.92% | 11,200 | - | +8.46% | - | - |
| 12/02 | 759 | 759 | 759 | 759 | +0.66% | 1,200 | - | +1.57% | - | - |
| 12/01 | 754 | 754 | 754 | 754 | -0.66% | 400 | - | +0.9% | - | - |
| 11/30 | 759 | 759 | 759 | 759 | +1.17% | 400 | - | +1.57% | - | - |
| 11/29 | 750 | 750 | 750 | 750 | -1.15% | 1,200 | - | +0.4% | - | - |
| 11/26 | 760 | 760 | 759 | 759 | -0.16% | 800 | - | +1.44% | - | - |
| 11/25 | 760 | 760 | 760 | 760 | +0.83% | 14,400 | - | +1.6% | - | - |
| 11/24 | 751 | 754 | 750 | 754 | +0.33% | 6,000 | - | +0.77% | - | - |
| 11/22 | 751 | 751 | 751 | 751 | +0.17% | 400 | - | +0.43% | - | - |
| 11/18 | 750 | 750 | 750 | 750 | +0.84% | 1,200 | - | +0.27% | - | - |
| 11/16 | 744 | 744 | 744 | 744 | +0.17% | 800 | - | -0.57% | - | - |
| 11/15 | 743 | 743 | 743 | 743 | -0.97% | 400 | - | -0.87% | - | - |
| 11/12 | 743 | 750 | 743 | 750 | +0.77% | 1,200 | - | -0.03% | - | - |
| 11/11 | 750 | 750 | 744 | 744 | +0.3% | 800 | - | -0.8% | - | - |
| 11/10 | 740 | 742 | 740 | 742 | +0.92% | 800 | - | -1.23% | - | - |
| 11/09 | 735 | 735 | 735 | 735 | -0.03% | 1,200 | - | -2.13% | - | - |
| 11/08 | 735 | 735 | 735 | 735 | -0.81% | 400 | - | -2.36% | - | - |
| 11/05 | 741 | 741 | 741 | 741 | -0.74% | 800 | - | -1.82% | - | - |
| 11/04 | 747 | 747 | 747 | 747 | +1.7% | 1,600 | - | -1.35% | - | - |
| 11/02 | 734 | 734 | 734 | 734 | +1.1% | 1,200 | - | -3.01% | - | - |
| 11/01 | 726 | 726 | 726 | 726 | -0.34% | 400 | - | -4.31% | - | - |
| 10/29 | 738 | 738 | 729 | 729 | -1.19% | 2,800 | - | -4.11% | - | - |
| 10/28 | 738 | 738 | 738 | 738 | -0.03% | 2,800 | - | -3.22% | - | - |
| 10/27 | 750 | 750 | 736 | 738 | -2.45% | 2,400 | - | -3.31% | - | - |
| 10/25 | 770 | 770 | 756 | 756 | -1.79% | 14,400 | - | -1.01% | - | - |
| 10/22 | 764 | 770 | 763 | 770 | +0.33% | 3,600 | - | +0.65% | - | - |
| 10/21 | 764 | 771 | 763 | 768 | +0.99% | 3,200 | - | +0.46% | - | - |
| 10/20 | 761 | 761 | 760 | 760 | -0.16% | 2,000 | - | -0.52% | - | - |
| 10/19 | 765 | 765 | 761 | 761 | -0.16% | 1,200 | - | -0.36% | - | - |
| 10/15 | 763 | 763 | 763 | 763 | +0.49% | 400 | - | -0.2% | - | - |
| 10/14 | 756 | 759 | 756 | 759 | -0.33% | 1,600 | - | -0.69% | - | - |
| 10/13 | 756 | 761 | 756 | 761 | +0.66% | 800 | - | -0.36% | - | - |
| 10/12 | 758 | 758 | 756 | 756 | 0% | 1,200 | - | -0.88% | - | - |
| 10/08 | 758 | 758 | 756 | 756 | -0.17% | 800 | - | -1.27% | - | - |
| 10/07 | 758 | 758 | 758 | 758 | 0% | 1,200 | - | -1.11% | - | - |
| 10/05 | 758 | 758 | 756 | 758 | -0.66% | 2,000 | - | -1.11% | - | - |
| 10/04 | 774 | 774 | 763 | 763 | +0.66% | 1,600 | - | -0.46% | - | - |
| 10/01 | 758 | 758 | 756 | 758 | 0% | 2,400 | - | -1.11% | - | - |
| 09/29 | 756 | 758 | 756 | 758 | +0.5% | 1,600 | - | -1.11% | - | - |
| 09/28 | 753 | 754 | 753 | 754 | -2.43% | 800 | - | -1.6% | - | - |
| 09/24 | 813 | 813 | 773 | 773 | -1.59% | 14,000 | - | +0.85% | - | - |
| 09/22 | 788 | 788 | 785 | 785 | -0.32% | 1,200 | - | +2.48% | - | - |
| 09/21 | 775 | 788 | 775 | 788 | +2.27% | 1,600 | - | +2.81% | - | - |
| 09/17 | 770 | 770 | 770 | 770 | +0.49% | 400 | - | +0.39% | - | - |
| 09/16 | 768 | 768 | 766 | 766 | -0.33% | 2,000 | - | -0.23% | - | - |
| 09/15 | 769 | 770 | 768 | 769 | +0.16% | 2,800 | - | -0.16% | - | - |
| 09/14 | 768 | 768 | 768 | 768 | +0.16% | 400 | - | -0.58% | - | - |
| 09/13 | 764 | 766 | 764 | 766 | +0.66% | 800 | - | -1% | - | - |
| 09/09 | 758 | 761 | 758 | 761 | -1.77% | 800 | - | -1.9% | - | - |
| 09/08 | 763 | 775 | 758 | 775 | +2.14% | 2,400 | - | -0.51% | - | - |
| 09/07 | 759 | 759 | 759 | 759 | -0.49% | 400 | - | -2.85% | - | - |
| 09/06 | 763 | 763 | 763 | 763 | +1.33% | 400 | - | -2.62% | - | - |
| 09/03 | 753 | 753 | 753 | 753 | 0% | 400 | - | -4.14% | - | - |
| 09/02 | 763 | 763 | 753 | 753 | -1.63% | 1,200 | - | -4.51% | - | - |
| 08/30 | 765 | 765 | 765 | 765 | +0.99% | 400 | - | -3.29% | - | - |
| 08/27 | 756 | 763 | 753 | 758 | 0% | 2,400 | - | -4.48% | - | - |
| 08/26 | 768 | 768 | 758 | 758 | -7.62% | 1,600 | - | -4.72% | - | - |
| 08/25 | 825 | 825 | 820 | 820 | +9.33% | 14,000 | - | +2.76% | - | - |
| 08/24 | 768 | 768 | 750 | 750 | -2.28% | 1,200 | - | -6.13% | - | - |
| 08/23 | 768 | 768 | 768 | 768 | +2.33% | 400 | - | -4.42% | - | - |
| 08/20 | 768 | 768 | 750 | 750 | -2.28% | 1,200 | - | -7.06% | - | - |
| 08/19 | 750 | 768 | 750 | 768 | 0% | 1,200 | - | -5.36% | - | - |
| 08/18 | 768 | 768 | 768 | 768 | +2.33% | 400 | - | -5.71% | - | - |
| 08/16 | 753 | 753 | 750 | 750 | -0.33% | 2,000 | - | -8.09% | - | - |
| 08/13 | 763 | 763 | 750 | 753 | -2.9% | 2,800 | - | -8.12% | - | - |
| 08/12 | 775 | 775 | 775 | 775 | +0.16% | 800 | - | -5.72% | - | - |
| 08/11 | 805 | 805 | 766 | 774 | -4.77% | 2,800 | - | -6.21% | - | - |
| 08/10 | 813 | 813 | 813 | 813 | 0% | 400 | - | -1.75% | - | - |
| 08/09 | 813 | 813 | 813 | 813 | 0% | 2,400 | - | -1.87% | - | - |
| 08/06 | 813 | 813 | 813 | 813 | 0% | 2,000 | - | -1.87% | - | - |
| 08/05 | 813 | 813 | 813 | 813 | 0% | 1,200 | - | -1.87% | - | - |
| 08/04 | 825 | 825 | 813 | 813 | -2.11% | 3,200 | - | -1.87% | - | - |
| 08/03 | 830 | 830 | 830 | 830 | +0.15% | 2,000 | - | +0.12% | - | - |
| 08/02 | 820 | 829 | 813 | 829 | +2% | 4,400 | - | -0.15% | - | - |
| 07/30 | 813 | 816 | 813 | 813 | 0% | 4,400 | - | -2.11% | - | - |
| 07/29 | 814 | 814 | 813 | 813 | -0.15% | 2,000 | - | -2.11% | - | - |
| 07/28 | 815 | 821 | 814 | 814 | -1.06% | 5,600 | - | - | - | - |
| 07/27 | 833 | 833 | 816 | 823 | -1.2% | 1,600 | - | - | - | - |
| 07/26 | 833 | 833 | 833 | 833 | +2.15% | 400 | - | - | - | - |
| 07/23 | 850 | 850 | 813 | 815 | 0% | 16,800 | - | - | - | - |
| 07/22 | 830 | 830 | 815 | 815 | -2.69% | 4,800 | - | - | - | - |
| 07/21 | 838 | 840 | 838 | 838 | -0.59% | 5,600 | - | - | - | - |
| 07/20 | 839 | 848 | 838 | 843 | -0.88% | 4,000 | - | - | - | - |
| 07/16 | 855 | 855 | 850 | 850 | -0.15% | 1,600 | - | - | - | - |
| 07/15 | 865 | 865 | 851 | 851 | -0.44% | 5,200 | - | - | - | - |
| 07/14 | 858 | 863 | 855 | 855 | +0.88% | 3,200 | - | - | - | - |
| 07/13 | 838 | 855 | 838 | 848 | +2.11% | 12,800 | - | - | - | - |
| 07/12 | 816 | 834 | 816 | 830 | +1.68% | 10,000 | - | - | - | - |
| 07/09 | 825 | 836 | 815 | 816 | -2.39% | 6,400 | - | - | - | - |
| 07/08 | 841 | 841 | 836 | 836 | -0.74% | 8,400 | - | - | - | - |
| 07/07 | 825 | 858 | 825 | 843 | +1.97% | 16,800 | - | - | - | - |
| 07/06 | 815 | 833 | 814 | 826 | +0.15% | 2,800 | - | - | - | - |
| 07/05 | 838 | 838 | 815 | 825 | +1.54% | 2,400 | - | - | - | - |
| 07/02 | 828 | 828 | 813 | 813 | +0.46% | 3,200 | - | - | - | - |
| 07/01 | 825 | 835 | 809 | 809 | -1.67% | 11,600 | - | - | - | - |
| 06/30 | 825 | 826 | 823 | 823 | -2.95% | 17,200 | - | - | - | - |
| 06/29 | 865 | 865 | 838 | 848 | -0.29% | 22,000 | - | - | - | - |
| 06/28 | 826 | 870 | 823 | 850 | +3.03% | 39,600 | - | - | - | - |
| 06/25 | 824 | 849 | 809 | 825 | +2.96% | 95,200 | - | - | - | - |
| 06/24 | 900 | 903 | 801 | 801 | 0% | 600,800 | - | - | - | - |
